Options Chain for ADOBE INC COM (ADBE) - $324.19 as of 11/21/2025 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 151.55 | 159.90 | 155.73 | 146.27 | -25.63 | -14.91% | 0.92 | 1 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 175.00 | 146.80 | 154.35 | 150.58 | 142.10 | -15.79 | -10.01% | 0.86 | 3 | 42 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 180.00 | 141.75 | 147.85 | 144.80 | 136.52 | -16.47 | -10.77% | 0.80 | 8 | 54 | 1.01 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 137.00 | 145.05 | 141.03 | 131.70 | -16.30 | -11.02% | 0.76 | 5 | 50 | 1.10 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 190.00 | 132.00 | 140.15 | 136.08 | 127.08 | -16.06 | -11.22% | 0.72 | 6 | 50 | 1.09 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 195.00 | 127.00 | 135.25 | 131.13 | 121.83 | -16.34 | -11.83% | 0.67 | 5 | 46 | 1.05 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 200.00 | 122.00 | 128.25 | 125.13 | 116.62 | -16.64 | -12.49% | 0.63 | 6 | 42 | 0.84 | 1.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 205.00 | 118.00 | 123.40 | 120.70 | 110.47 | -13.95 | -11.22% | 0.59 | 2 | 20 | 0.85 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 210.00 | 112.25 | 120.55 | 116.40 | 107.41 | +1.11 | +1.05% | 0.55 | 4 | 39 | 0.92 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 215.00 | 109.20 | 115.00 | 112.10 | 113.25 | -29.97 | -20.93% | 0.52 | 4 | 6 | 0.69 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 220.00 | 104.65 | 109.90 | 107.28 | 96.35 | -37.60 | -28.07% | 0.49 | 2 | 40 | 0.79 | 0.99 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 225.00 | 99.80 | 104.80 | 102.30 | % | 0.45 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.06 | 11/21/2025 3:59:47 PM EST | |||
| 230.00 | 95.60 | 98.75 | 97.18 | 96.95 | +7.95 | +8.94% | 0.42 | 381 | 55 | 0.47 | 0.98 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 235.00 | 90.70 | 95.00 | 92.85 | 93.95 | -0.39 | -0.42% | 0.40 | 22 | 20 | 0.68 | 0.97 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 240.00 | 86.80 | 90.80 | 88.80 | 88.80 | +6.25 | +7.58% | 0.37 | 7 | 54 | 0.55 | 0.96 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 245.00 | 80.95 | 85.50 | 83.23 | 83.90 | -15.10 | -15.26% | 0.34 | 6 | 3 | 0.64 | 0.95 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 250.00 | 76.30 | 81.20 | 78.75 | 79.35 | +8.72 | +12.35% | 0.32 | 28 | 71 | 0.43 | 0.94 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 255.00 | 72.00 | 76.50 | 74.25 | 74.80 | +0.55 | +0.75% | 0.29 | 25 | 38 | 0.48 | 0.93 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 260.00 | 68.35 | 71.95 | 70.15 | 70.30 | +10.20 | +16.98% | 0.27 | 8 | 74 | 0.51 | 0.91 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 265.00 | 64.05 | 67.10 | 65.58 | 65.60 | -2.40 | -3.53% | 0.25 | 16 | 9 | 0.49 | 0.89 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 270.00 | 59.80 | 63.10 | 61.45 | 61.50 | +9.20 | +17.60% | 0.23 | 70 | 68 | 0.49 | 0.87 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 275.00 | 54.40 | 59.10 | 56.75 | 57.20 | -0.59 | -1.03% | 0.21 | 54 | 7 | 0.47 | 0.85 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 280.00 | 51.45 | 54.60 | 53.03 | 52.90 | +8.65 | +19.55% | 0.19 | 45 | 109 | 0.48 | 0.83 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 285.00 | 47.60 | 50.45 | 49.03 | 48.95 | -5.46 | -10.04% | 0.17 | 10 | 5 | 0.47 | 0.80 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 290.00 | 43.85 | 47.10 | 45.48 | 44.70 | +6.70 | +17.64% | 0.16 | 26 | 80 | 0.47 | 0.78 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 295.00 | 39.10 | 45.10 | 42.10 | 33.00 | -1.00 | -2.95% | 0.14 | 10 | 21 | 0.47 | 0.75 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 300.00 | 36.45 | 39.45 | 37.95 | 38.20 | +6.20 | +19.38% | 0.13 | 12 | 189 | 0.46 | 0.72 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 305.00 | 32.05 | 36.15 | 34.10 | 36.30 | -7.15 | -16.46% | 0.11 | 2 | 38 | 0.44 | 0.68 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 310.00 | 30.55 | 33.05 | 31.80 | 27.00 | +1.40 | +5.47% | 0.10 | 8 | 60 | 0.46 | 0.65 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 315.00 | 26.05 | 29.40 | 27.73 | 23.69 | +0.26 | +1.11% | 0.09 | 4 | 57 | 0.43 | 0.62 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 320.00 | 25.35 | 26.05 | 25.70 | 25.20 | +4.66 | +22.69% | 0.08 | 6 | 299 | 0.44 | 0.58 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 325.00 | 22.75 | 23.55 | 23.15 | 23.80 | +4.80 | +25.27% | 0.07 | 7 | 139 | 0.44 | 0.55 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 330.00 | 20.55 | 21.25 | 20.90 | 21.30 | +5.06 | +31.16% | 0.06 | 36 | 382 | 0.44 | 0.51 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 335.00 | 17.80 | 19.25 | 18.53 | 19.25 | +4.88 | +33.96% | 0.06 | 14 | 172 | 0.44 | 0.48 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 340.00 | 16.40 | 17.15 | 16.78 | 16.50 | +2.80 | +20.44% | 0.05 | 171 | 590 | 0.44 | 0.44 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 345.00 | 13.40 | 15.85 | 14.63 | 15.15 | +2.90 | +23.68% | 0.04 | 28 | 666 | 0.43 | 0.41 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 350.00 | 13.00 | 13.60 | 13.30 | 13.59 | +4.19 | +44.58% | 0.04 | 91 | 1,637 | 0.44 | 0.38 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 355.00 | 10.75 | 13.35 | 12.05 | 12.20 | +3.59 | +41.70% | 0.03 | 19 | 683 | 0.45 | 0.35 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 360.00 | 10.15 | 10.65 | 10.40 | 10.70 | +3.20 | +42.67% | 0.03 | 93 | 1,389 | 0.44 | 0.32 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 365.00 | 8.95 | 9.55 | 9.25 | 9.45 | +2.35 | +33.10% | 0.03 | 23 | 1,108 | 0.44 | 0.29 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 370.00 | 7.85 | 8.50 | 8.18 | 8.26 | +2.41 | +41.20% | 0.02 | 45 | 1,004 | 0.44 | 0.26 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 375.00 | 6.85 | 7.45 | 7.15 | 7.58 | +2.52 | +49.81% | 0.02 | 17 | 837 | 0.44 | 0.24 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 380.00 | 5.05 | 9.10 | 7.08 | 6.30 | +1.60 | +34.05% | 0.02 | 28 | 572 | 0.46 | 0.22 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 385.00 | 4.35 | 5.65 | 5.00 | 5.55 | +1.33 | +31.52% | 0.01 | 10 | 893 | 0.43 | 0.20 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 390.00 | 3.10 | 5.35 | 4.23 | 4.98 | +1.38 | +38.34% | 0.01 | 83 | 1,305 | 0.42 | 0.18 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 395.00 | 3.10 | 4.55 | 3.83 | 4.19 | +1.19 | +39.67% | 0.01 | 13 | 450 | 0.43 | 0.16 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 400.00 | 3.55 | 3.90 | 3.73 | 3.65 | +0.96 | +35.69% | 0.01 | 154 | 3,669 | 0.45 | 0.14 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 405.00 | 3.00 | 3.45 | 3.23 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.44 | 0.13 | 0.00 | -0.11 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 410.00 | 2.53 | 3.15 | 2.84 | 2.97 | +0.72 | +32.00% | 0.01 | 28 | 1,408 | 0.45 | 0.11 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 415.00 | 2.05 | 2.85 | 2.45 | 2.45 | +0.36 | +17.23% | 0.01 | 3 | 453 | 0.45 | 0.10 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 420.00 | 0.98 | 2.54 | 1.76 | 2.24 | +0.34 | +17.90% | 0.00 | 37 | 1,633 | 0.42 | 0.09 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 425.00 | 1.08 | 2.20 | 1.64 | 1.52 | -0.57 | -27.28% | 0.00 | 2 | 755 | 0.43 | 0.08 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 430.00 | 1.57 | 1.89 | 1.73 | 1.65 | +0.15 | +10.00% | 0.00 | 11 | 593 | 0.46 | 0.07 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 435.00 | 0.92 | 1.82 | 1.37 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.45 | 0.06 | 0.00 | -0.07 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 440.00 | 1.07 | 1.44 | 1.26 | 1.32 | +0.09 | +7.32% | 0.00 | 9 | 938 | 0.45 | 0.06 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 445.00 | 0.91 | 1.46 | 1.19 | 1.15 | -0.22 | -16.06% | 0.00 | 3 | 319 | 0.46 | 0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 450.00 | 0.82 | 1.17 | 1.00 | 0.98 | +0.13 | +15.30% | 0.00 | 29 | 2,373 | 0.46 | 0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 455.00 | 0.54 | 1.25 | 0.90 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.46 | 0.04 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 460.00 | 0.58 | 0.99 | 0.79 | 0.69 | -0.11 | -13.75% | 0.00 | 1 | 1,741 | 0.46 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 465.00 | 0.08 | 0.87 | 0.48 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.42 | 0.03 | 0.00 | -0.04 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 2.93 | 1.47 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.63 | 0.02 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 475.00 | 0.22 | 0.86 | 0.54 | 0.60 | -0.10 | -14.29% | 0.00 | 4 | 499 | 0.46 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 480.00 | 0.20 | 0.60 | 0.40 | 0.55 | -0.21 | -27.64% | 0.00 | 4 | 1,315 | 0.45 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 485.00 | 0.00 | 2.52 | 1.26 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.65 | 0.02 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 490.00 | 0.40 | 0.56 | 0.48 | 0.56 | -0.44 | -44.00% | 0.00 | 10 | 332 | 0.49 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 495.00 | 0.05 | 0.72 | 0.39 | 0.52 | -0.28 | -35.00% | 0.00 | 8 | 388 | 0.46 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 500.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.13 | -28.89% | 0.00 | 78 | 2,494 | 0.50 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 505.00 | 0.00 | 2.07 | 1.04 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.67 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 510.00 | 0.01 | 0.49 | 0.25 | 0.36 | -0.11 | -23.41% | 0.00 | 5 | 1,637 | 0.45 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 515.00 | 0.00 | 1.84 | 0.92 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.01 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:47 PM EST |
| 520.00 | 0.03 | 0.47 | 0.25 | 0.31 | -0.19 | -38.00% | 0.00 | 15 | 418 | 0.48 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 525.00 | 0.00 | 1.35 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/21/2025 3:59:47 PM EST |
| 530.00 | 0.01 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.56 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 535.00 | 0.00 | 2.59 | 1.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:47 PM EST |
| 540.00 | 0.01 | 1.37 | 0.69 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.55 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 560.00 | 0.08 | 0.69 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 1.86 | 0.93 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 580.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.43 | -79.63% | 0.00 | 48 | 231 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.71 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 600.00 | 0.04 | 0.38 | 0.21 | 0.09 | +0.04 | +80.00% | 0.00 | 23 | 1,725 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 0.63 | 0.32 | 0.08 | -0.15 | -65.22% | 0.00 | 8 | 611 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 620.00 | 0.01 | 1.47 | 0.74 | 1.05 | +0.60 | +133.34% | 0.00 | 7 | 506 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 618 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.22 | -95.66% | 0.00 | 12 | 337 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 3.90 | 1.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 1.13 | 0.57 | 0.02 | -0.23 | -92.00% | 0.00 | 29 | 950 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 0.66 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 700.00 | 0.01 | 0.50 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:47 PM EST |
| 710.00 | 0.00 | 1.09 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 1.04 | 0.52 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 730.00 | 0.00 | 1.00 | 0.50 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 666 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 760.00 | 0.00 | 1.68 | 0.84 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 800.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 820.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 860.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 900.00 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 920.00 | 0.00 | 1.17 | 0.59 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 940.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 56 | 1,239 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 0.22 | -0.01 | -4.35% | 0.00 | 5 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 5 | 212 | 0.66 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 0.10 | 0.77 | 0.44 | 0.23 | -0.06 | -20.69% | 0.00 | 9 | 556 | 0.67 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.39 | +0.07 | +21.88% | 0.00 | 5 | 94 | 0.76 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.04 | 0.52 | 0.89 | +0.51 | +134.22% | 0.00 | 6 | 128 | 0.73 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 200.00 | 0.10 | 1.29 | 0.70 | 0.50 | -0.01 | -1.97% | 0.00 | 4 | 276 | 0.62 | 0.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 1.72 | 0.86 | 0.75 | +0.39 | +108.34% | 0.00 | 5 | 50 | 0.74 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 210.00 | 0.35 | 1.13 | 0.74 | 0.46 | +0.07 | +17.95% | 0.00 | 9 | 407 | 0.60 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 2.00 | 1.00 | 1.06 | +0.50 | +89.29% | 0.00 | 3 | 171 | 0.70 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 220.00 | 0.02 | 1.12 | 0.57 | 0.37 | -0.33 | -47.15% | 0.00 | 1 | 892 | 0.47 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 225.00 | 0.30 | 1.95 | 1.13 | 1.04 | +0.22 | +26.83% | 0.01 | 2 | 67 | 0.54 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 230.00 | 0.45 | 1.93 | 1.19 | 1.28 | +0.25 | +24.28% | 0.01 | 4 | 1,172 | 0.53 | -0.02 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 235.00 | 0.80 | 2.07 | 1.44 | 1.94 | +0.72 | +59.02% | 0.01 | 3 | 16 | 0.53 | -0.03 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 240.00 | 0.50 | 2.06 | 1.28 | 1.53 | -0.03 | -1.93% | 0.01 | 11 | 728 | 0.48 | -0.04 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 245.00 | 1.19 | 2.74 | 1.97 | 1.99 | -0.33 | -14.23% | 0.01 | 7 | 7 | 0.51 | -0.05 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 250.00 | 1.75 | 2.85 | 2.30 | 2.32 | -0.24 | -9.38% | 0.01 | 6 | 1,168 | 0.51 | -0.06 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 255.00 | 2.24 | 3.40 | 2.82 | 3.18 | -0.31 | -8.89% | 0.01 | 5 | 56 | 0.50 | -0.07 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 260.00 | 2.60 | 3.25 | 2.93 | 2.95 | -0.90 | -23.38% | 0.01 | 29 | 851 | 0.48 | -0.09 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 265.00 | 2.35 | 4.95 | 3.65 | 5.62 | +0.82 | +17.09% | 0.01 | 1 | 23 | 0.48 | -0.11 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 270.00 | 2.90 | 4.55 | 3.73 | 5.62 | -0.68 | -10.80% | 0.01 | 18 | 1,481 | 0.45 | -0.13 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 275.00 | 4.55 | 5.35 | 4.95 | 5.50 | +0.23 | +4.37% | 0.02 | 1 | 54 | 0.46 | -0.15 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 280.00 | 5.05 | 7.60 | 6.33 | 6.53 | -1.58 | -19.49% | 0.02 | 30 | 1,451 | 0.47 | -0.17 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 285.00 | 4.95 | 8.30 | 6.63 | 6.79 | -1.55 | -18.59% | 0.02 | 59 | 126 | 0.45 | -0.20 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 290.00 | 6.65 | 9.95 | 8.30 | 7.85 | -3.30 | -29.60% | 0.03 | 29 | 1,349 | 0.46 | -0.22 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 295.00 | 8.80 | 10.35 | 9.58 | 9.23 | -3.40 | -26.92% | 0.03 | 35 | 467 | 0.45 | -0.25 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 300.00 | 11.00 | 11.45 | 11.23 | 11.00 | -5.69 | -34.10% | 0.04 | 55 | 4,166 | 0.45 | -0.28 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 305.00 | 12.45 | 13.25 | 12.85 | 12.70 | -4.05 | -24.18% | 0.04 | 24 | 656 | 0.45 | -0.32 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 310.00 | 14.40 | 15.30 | 14.85 | 14.70 | -5.80 | -28.30% | 0.05 | 193 | 1,419 | 0.45 | -0.35 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 315.00 | 16.50 | 18.30 | 17.40 | 16.20 | -6.24 | -27.81% | 0.06 | 14 | 1,304 | 0.45 | -0.38 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 320.00 | 18.95 | 19.95 | 19.45 | 18.95 | -6.42 | -25.31% | 0.06 | 49 | 2,243 | 0.45 | -0.42 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 325.00 | 21.35 | 22.15 | 21.75 | 21.13 | -6.63 | -23.89% | 0.07 | 18 | 1,289 | 0.44 | -0.45 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 330.00 | 24.20 | 25.10 | 24.65 | 23.90 | -6.68 | -21.85% | 0.07 | 270 | 2,199 | 0.45 | -0.49 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 335.00 | 24.95 | 29.10 | 27.03 | 26.90 | -7.35 | -21.46% | 0.08 | 15 | 742 | 0.44 | -0.52 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 340.00 | 29.95 | 31.90 | 30.93 | 29.80 | -7.70 | -20.54% | 0.09 | 3 | 2,581 | 0.45 | -0.56 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 345.00 | 33.15 | 34.15 | 33.65 | 32.05 | -6.14 | -16.08% | 0.10 | 12 | 709 | 0.44 | -0.59 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 350.00 | 36.55 | 38.10 | 37.33 | 37.20 | -2.17 | -5.52% | 0.11 | 31 | 3,080 | 0.45 | -0.62 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 355.00 | 38.65 | 42.30 | 40.48 | 48.26 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.44 | -0.65 | 0.01 | -0.20 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 360.00 | 41.00 | 46.90 | 43.95 | 50.00 | +3.68 | +7.95% | 0.12 | 14 | 3,936 | 0.43 | -0.68 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 365.00 | 44.60 | 49.10 | 46.85 | 54.92 | +3.54 | +6.89% | 0.13 | 1 | 369 | 0.41 | -0.71 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 370.00 | 50.15 | 52.50 | 51.33 | 58.20 | -2.33 | -3.85% | 0.14 | 26 | 771 | 0.42 | -0.74 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 375.00 | 53.15 | 57.50 | 55.33 | 63.80 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.42 | -0.76 | 0.01 | -0.17 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 380.00 | 56.75 | 60.95 | 58.85 | 68.42 | +0.54 | +0.80% | 0.15 | 2 | 1,726 | 0.39 | -0.78 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 385.00 | 60.85 | 65.15 | 63.00 | 72.92 | +0.33 | +0.46% | 0.16 | 1 | 119 | 0.46 | -0.80 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 390.00 | 65.50 | 70.95 | 68.23 | 77.10 | +0.60 | +0.79% | 0.17 | 53 | 911 | 0.50 | -0.82 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 395.00 | 69.70 | 75.00 | 72.35 | 68.07 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.50 | -0.84 | 0.00 | -0.13 | 11/11/2025 | 11/21/2025 3:59:47 PM EST |
| 400.00 | 74.40 | 79.80 | 77.10 | 80.60 | -7.55 | -8.57% | 0.19 | 100 | 2,852 | 0.51 | -0.86 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 405.00 | 78.90 | 84.00 | 81.45 | 69.95 | 0.00 | 0.00% | 0.20 | 0 | 193 | 0.50 | -0.87 | 0.00 | -0.11 | 10/10/2025 | 11/21/2025 3:59:47 PM EST |
| 410.00 | 84.90 | 90.00 | 87.45 | 95.24 | +2.54 | +2.74% | 0.21 | 11 | 1,067 | 0.55 | -0.89 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 415.00 | 89.55 | 95.15 | 92.35 | 72.30 | 0.00 | 0.00% | 0.22 | 0 | 218 | 0.58 | -0.90 | 0.00 | -0.10 | 10/9/2025 | 11/21/2025 3:59:47 PM EST |
| 420.00 | 93.00 | 98.00 | 95.50 | 104.10 | +3.77 | +3.76% | 0.23 | 11 | 1,035 | 0.51 | -0.91 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 425.00 | 96.80 | 104.50 | 100.65 | 108.00 | +18.85 | +21.15% | 0.24 | 1 | 189 | 0.59 | -0.92 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 430.00 | 103.95 | 110.00 | 106.98 | 106.68 | +1.68 | +1.60% | 0.25 | 19 | 422 | 0.63 | -0.93 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 435.00 | 106.95 | 114.25 | 110.60 | 122.00 | +36.00 | +41.86% | 0.25 | 2 | 37 | 0.62 | -0.94 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 440.00 | 113.65 | 117.00 | 115.33 | 117.75 | -4.11 | -3.38% | 0.26 | 6 | 304 | 0.53 | -0.94 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 445.00 | 116.35 | 124.80 | 120.58 | 121.07 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.67 | -0.95 | 0.00 | -0.06 | 11/7/2025 | 11/21/2025 3:59:47 PM EST |
| 450.00 | 121.20 | 128.90 | 125.05 | 127.68 | -2.32 | -1.79% | 0.28 | 27 | 233 | 0.65 | -0.96 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 455.00 | 126.25 | 134.70 | 130.48 | 135.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 460.00 | 131.20 | 140.10 | 135.65 | 133.25 | -6.75 | -4.83% | 0.29 | 150 | 70 | 0.73 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 465.00 | 136.00 | 145.00 | 140.50 | 145.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 470.00 | 143.40 | 149.60 | 146.50 | 144.55 | -12.49 | -7.96% | 0.31 | 260 | 32 | 0.74 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 475.00 | 146.15 | 155.00 | 150.58 | 150.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 480.00 | 151.05 | 157.90 | 154.48 | 153.15 | -10.10 | -6.19% | 0.32 | 340 | 57 | 0.69 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 485.00 | 157.15 | 163.15 | 160.15 | 153.54 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/15/2025 | 11/21/2025 3:59:47 PM EST |
| 490.00 | 161.10 | 169.60 | 165.35 | 168.05 | -12.75 | -7.06% | 0.34 | 70 | 10 | 0.80 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 495.00 | 167.35 | 174.95 | 171.15 | 185.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.83 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 500.00 | 171.15 | 178.05 | 174.60 | 172.60 | -17.40 | -9.16% | 0.35 | 230 | 24 | 0.66 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 505.00 | 176.15 | 184.25 | 180.20 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 510.00 | 181.05 | 189.95 | 185.50 | 186.40 | -13.60 | -6.80% | 0.36 | 40 | 5 | 0.87 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 515.00 | 186.15 | 192.95 | 189.55 | 190.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 520.00 | 191.20 | 200.00 | 195.60 | 196.40 | -13.60 | -6.48% | 0.38 | 30 | 3 | 0.90 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 525.00 | 196.25 | 204.85 | 200.55 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 530.00 | 201.15 | 209.95 | 205.55 | 200.00 | -11.75 | -5.55% | 0.39 | 20 | 3 | 0.92 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 535.00 | 207.15 | 213.80 | 210.48 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 540.00 | 211.15 | 219.20 | 215.18 | 229.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.91 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 550.00 | 221.15 | 227.90 | 224.53 | 232.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 560.00 | 231.05 | 239.15 | 235.10 | 242.98 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 570.00 | 241.15 | 249.60 | 245.38 | 246.35 | -12.65 | -4.89% | 0.43 | 30 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 580.00 | 253.40 | 257.90 | 255.65 | 253.30 | -9.70 | -3.69% | 0.44 | 890 | 61 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 590.00 | 261.30 | 267.90 | 264.60 | 263.05 | -10.95 | -4.00% | 0.45 | 250 | 9 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 600.00 | 271.45 | 278.90 | 275.18 | 274.40 | -4.30 | -1.55% | 0.46 | 250 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 610.00 | 281.15 | 289.40 | 285.28 | 195.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/21/2025 3:59:47 PM EST |
| 620.00 | 291.15 | 297.90 | 294.53 | 204.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 3:59:47 PM EST |
| 630.00 | 301.15 | 307.90 | 304.53 | 252.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 11/21/2025 3:59:47 PM EST |
| 640.00 | 311.15 | 317.90 | 314.53 | 198.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 11/21/2025 3:59:47 PM EST |
| 650.00 | 321.15 | 327.95 | 324.55 | 191.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 11/21/2025 3:59:47 PM EST |
| 660.00 | 331.10 | 340.10 | 335.60 | 135.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/21/2025 3:59:47 PM EST |
| 670.00 | 341.15 | 347.90 | 344.53 | 140.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/21/2025 3:59:47 PM EST |
| 680.00 | 351.15 | 358.95 | 355.05 | 147.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 11/21/2025 3:59:47 PM EST |
| 690.00 | 361.15 | 369.30 | 365.23 | 155.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 11/21/2025 3:59:47 PM EST |
| 700.00 | 371.20 | 380.00 | 375.60 | 336.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:47 PM EST |
| 710.00 | 381.20 | 390.20 | 385.70 | 200.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 11/21/2025 3:59:47 PM EST |
| 720.00 | 391.15 | 398.15 | 394.65 | 261.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 11/21/2025 3:59:47 PM EST |
| 730.00 | 401.15 | 407.90 | 404.53 | 217.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 11/21/2025 3:59:47 PM EST |
| 740.00 | 411.15 | 417.90 | 414.53 | 226.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/21/2025 3:59:47 PM EST |
| 760.00 | 431.05 | 439.90 | 435.48 | 216.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 11/21/2025 3:59:47 PM EST |
| 780.00 | 451.15 | 460.00 | 455.58 | 412.16 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 3:59:47 PM EST |
| 800.00 | 471.20 | 480.10 | 475.65 | 431.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 3:59:47 PM EST |
| 820.00 | 491.00 | 499.85 | 495.43 | 452.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 3:59:47 PM EST |
| 840.00 | 511.70 | 520.10 | 515.90 | 309.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 11/21/2025 3:59:47 PM EST |
| 860.00 | 531.20 | 540.00 | 535.60 | 489.12 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 3:59:47 PM EST |
| 880.00 | 551.15 | 560.10 | 555.63 | 519.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:47 PM EST |
| 900.00 | 571.05 | 580.00 | 575.53 | 483.67 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/21/2025 3:59:47 PM EST |
| 920.00 | 591.20 | 600.00 | 595.60 | 481.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 11/21/2025 3:59:47 PM EST |
| 940.00 | 611.10 | 617.95 | 614.53 | 554.41 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 3:59:47 PM EST |